8283 (株)PALTAC の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,462	1,475	1,435	1,449	121,600	966
2010-12-29	1,390	1,465	1,390	1,447	235,100	964.67
2010-12-28	1,368	1,412	1,368	1,403	138,200	935.33
2010-12-27	1,403	1,422	1,342	1,371	547,800	914
2010-12-24	1,423	1,459	1,378	1,402	400,800	934.67
2010-12-22	1,472	1,515	1,444	1,450	277,400	966.67
2010-12-21	1,500	1,533	1,466	1,473	222,100	982
2010-12-20	1,535	1,556	1,495	1,508	122,900	1,005.33
2010-12-17	1,570	1,588	1,525	1,547	131,800	1,031.33
2010-12-16	1,591	1,605	1,576	1,582	66,600	1,054.67
2010-12-15	1,584	1,611	1,578	1,611	46,400	1,074
2010-12-14	1,614	1,624	1,596	1,612	115,700	1,074.67
2010-12-13	1,543	1,612	1,540	1,596	110,400	1,064
2010-12-10	1,513	1,584	1,499	1,565	220,600	1,043.33
2010-12-09	1,483	1,508	1,473	1,485	120,400	990
2010-12-08	1,522	1,574	1,496	1,505	207,200	1,003.33
2010-12-07	1,496	1,515	1,468	1,479	153,800	986
2010-12-06	1,534	1,534	1,493	1,500	104,400	1,000
2010-12-03	1,531	1,575	1,517	1,523	133,700	1,015.33
2010-12-02	1,549	1,550	1,486	1,525	199,300	1,016.67
2010-12-01	1,524	1,550	1,515	1,541	125,300	1,027.33
2010-11-30	1,507	1,564	1,493	1,564	257,000	1,042.67
2010-11-29	1,500	1,511	1,490	1,508	98,300	1,005.33
2010-11-26	1,491	1,510	1,478	1,494	67,500	996
2010-11-25	1,430	1,499	1,412	1,492	134,800	994.67
2010-11-24	1,385	1,464	1,385	1,435	120,700	956.67
2010-11-22	1,448	1,496	1,407	1,415	125,400	943.33
2010-11-19	1,458	1,460	1,424	1,437	179,300	958
2010-11-18	1,340	1,466	1,315	1,429	260,800	952.67
2010-11-17	1,332	1,357	1,332	1,340	54,100	893.33
2010-11-16	1,382	1,388	1,345	1,355	77,400	903.33
2010-11-15	1,376	1,411	1,368	1,390	190,900	926.67
2010-11-12	1,346	1,368	1,338	1,346	91,200	897.33
2010-11-11	1,328	1,345	1,310	1,340	113,400	893.33
2010-11-10	1,321	1,338	1,318	1,327	62,700	884.67
2010-11-09	1,346	1,346	1,312	1,334	65,000	889.33
2010-11-08	1,304	1,336	1,291	1,320	109,200	880
2010-11-05	1,291	1,318	1,284	1,300	123,800	866.67
2010-11-04	1,261	1,309	1,246	1,274	125,000	849.33
2010-11-02	1,296	1,340	1,245	1,257	186,600	838
2010-11-01	1,255	1,340	1,245	1,316	246,600	877.33
2010-10-29	1,262	1,268	1,234	1,237	182,000	824.67
2010-10-28	1,317	1,317	1,244	1,261	328,600	840.67
2010-10-27	1,361	1,393	1,302	1,319	197,700	879.33
2010-10-26	1,420	1,433	1,353	1,365	205,200	910
2010-10-25	1,416	1,493	1,410	1,450	142,900	966.67
2010-10-22	1,440	1,477	1,425	1,432	135,000	954.67
2010-10-21	1,510	1,514	1,430	1,436	130,300	957.33
2010-10-20	1,451	1,539	1,421	1,494	177,600	996
2010-10-19	1,447	1,499	1,444	1,473	145,700	982
2010-10-18	1,406	1,444	1,386	1,428	96,700	952
2010-10-15	1,410	1,467	1,374	1,434	145,900	956
2010-10-14	1,415	1,423	1,390	1,391	94,900	927.33
2010-10-13	1,398	1,445	1,388	1,445	98,000	963.33
2010-10-12	1,430	1,441	1,388	1,397	76,800	931.33
2010-10-08	1,456	1,466	1,430	1,430	169,500	953.33
2010-10-07	1,459	1,496	1,459	1,471	69,800	980.67
2010-10-06	1,486	1,500	1,471	1,489	62,500	992.67
2010-10-05	1,491	1,500	1,464	1,490	66,100	993.33
2010-10-04	1,530	1,530	1,503	1,507	26,200	1,004.67
2010-10-01	1,560	1,561	1,470	1,521	50,600	1,014
2010-09-30	1,580	1,592	1,539	1,573	74,300	1,048.67
2010-09-29	1,500	1,585	1,493	1,579	78,400	1,052.67
2010-09-28	1,530	1,533	1,492	1,504	101,300	1,002.67
2010-09-27	1,620	1,620	1,550	1,559	102,800	1,039.33
2010-09-24	1,585	1,587	1,580	1,580	71,000	1,053.33
2010-09-22	1,622	1,660	1,590	1,625	175,700	1,083.33
2010-09-21	1,593	1,641	1,585	1,621	65,700	1,080.67
2010-09-17	1,532	1,579	1,532	1,572	84,000	1,048
2010-09-16	1,566	1,568	1,546	1,549	47,700	1,032.67
2010-09-15	1,594	1,610	1,576	1,578	59,500	1,052
2010-09-14	1,612	1,631	1,586	1,588	45,500	1,058.67
2010-09-13	1,600	1,614	1,594	1,610	42,300	1,073.33
2010-09-10	1,610	1,645	1,591	1,599	86,600	1,066
2010-09-09	1,603	1,611	1,571	1,600	78,800	1,066.67
2010-09-08	1,560	1,633	1,531	1,597	107,500	1,064.67
2010-09-07	1,491	1,575	1,489	1,569	84,500	1,046
2010-09-06	1,488	1,500	1,472	1,484	38,800	989.33
2010-09-03	1,535	1,575	1,481	1,485	83,500	990
2010-09-02	1,541	1,580	1,527	1,554	74,700	1,036
2010-09-01	1,587	1,610	1,560	1,567	52,700	1,044.67
2010-08-31	1,662	1,662	1,591	1,595	78,500	1,063.33
2010-08-30	1,622	1,650	1,621	1,646	53,700	1,097.33
2010-08-27	1,625	1,645	1,614	1,618	52,900	1,078.67
2010-08-26	1,629	1,662	1,617	1,653	37,000	1,102
2010-08-25	1,636	1,640	1,625	1,634	32,000	1,089.33
2010-08-24	1,635	1,654	1,606	1,637	43,100	1,091.33
2010-08-23	1,643	1,643	1,634	1,636	21,200	1,090.67
2010-08-20	1,670	1,670	1,646	1,647	37,400	1,098
2010-08-19	1,650	1,668	1,650	1,663	45,100	1,108.67
2010-08-18	1,660	1,674	1,648	1,653	65,500	1,102
2010-08-17	1,640	1,660	1,640	1,654	52,500	1,102.67
2010-08-16	1,651	1,669	1,642	1,647	31,800	1,098
2010-08-13	1,635	1,676	1,601	1,660	49,200	1,106.67
2010-08-12	1,631	1,674	1,625	1,641	39,000	1,094
2010-08-11	1,670	1,676	1,659	1,666	38,900	1,110.67
2010-08-10	1,685	1,694	1,677	1,685	37,800	1,123.33
2010-08-09	1,675	1,694	1,675	1,694	25,500	1,129.33
2010-08-06	1,659	1,685	1,659	1,681	23,100	1,120.67
2010-08-05	1,663	1,671	1,650	1,666	48,000	1,110.67
2010-08-04	1,698	1,698	1,651	1,667	42,100	1,111.33
2010-08-03	1,719	1,719	1,686	1,694	56,700	1,129.33
2010-08-02	1,706	1,711	1,689	1,706	25,900	1,137.33
2010-07-30	1,741	1,741	1,680	1,698	70,000	1,132
2010-07-29	1,698	1,713	1,689	1,701	55,500	1,134
2010-07-28	1,700	1,705	1,690	1,697	27,800	1,131.33
2010-07-27	1,660	1,709	1,660	1,707	43,200	1,138
2010-07-26	1,660	1,675	1,654	1,674	47,400	1,116
2010-07-23	1,650	1,673	1,640	1,646	96,700	1,097.33
2010-07-22	1,675	1,686	1,665	1,672	69,100	1,114.67
2010-07-21	1,694	1,695	1,671	1,680	55,000	1,120
2010-07-20	1,679	1,696	1,670	1,695	72,600	1,130
2010-07-16	1,655	1,670	1,655	1,669	56,400	1,112.67
2010-07-15	1,661	1,677	1,655	1,672	62,900	1,114.67
2010-07-14	1,679	1,694	1,667	1,672	91,800	1,114.67
2010-07-13	1,660	1,688	1,652	1,682	50,900	1,121.33
2010-07-12	1,672	1,679	1,656	1,660	83,500	1,106.67
2010-07-09	1,672	1,689	1,672	1,677	96,900	1,118
2010-07-08	1,780	1,780	1,685	1,699	104,400	1,132.67
2010-07-07	1,676	1,728	1,676	1,720	83,200	1,146.67
2010-07-06	1,672	1,716	1,672	1,706	70,300	1,137.33
2010-07-05	1,712	1,730	1,686	1,691	80,700	1,127.33
2010-07-02	1,680	1,752	1,680	1,752	105,100	1,168
2010-07-01	1,685	1,720	1,685	1,704	58,900	1,136
2010-06-30	1,720	1,720	1,675	1,705	129,500	1,136.67
2010-06-29	1,670	1,693	1,670	1,680	116,000	1,120
2010-06-28	1,678	1,721	1,678	1,704	72,000	1,136
2010-06-25	1,741	1,749	1,698	1,707	90,800	1,138
2010-06-24	1,681	1,741	1,681	1,732	94,700	1,154.67
2010-06-23	1,680	1,710	1,669	1,693	90,500	1,128.67
2010-06-22	1,701	1,730	1,669	1,680	96,500	1,120
2010-06-21	1,691	1,750	1,691	1,733	85,700	1,155.33
2010-06-18	1,726	1,744	1,690	1,699	57,300	1,132.67
2010-06-17	1,700	1,745	1,697	1,739	87,400	1,159.33
2010-06-16	1,729	1,729	1,683	1,694	79,900	1,129.33
2010-06-15	1,655	1,703	1,647	1,695	54,700	1,130
2010-06-14	1,630	1,655	1,627	1,648	84,800	1,098.67
2010-06-11	1,694	1,694	1,633	1,637	148,900	1,091.33
2010-06-10	1,655	1,660	1,650	1,656	83,400	1,104
2010-06-09	1,676	1,683	1,655	1,673	115,000	1,115.33
2010-06-08	1,652	1,743	1,650	1,701	126,800	1,134
2010-06-07	1,665	1,681	1,660	1,664	74,700	1,109.33
2010-06-04	1,710	1,717	1,693	1,700	86,800	1,133.33
2010-06-03	1,730	1,744	1,692	1,709	110,000	1,139.33
2010-06-02	1,740	1,741	1,700	1,735	39,400	1,156.67
2010-06-01	1,755	1,790	1,730	1,759	76,200	1,172.67
2010-05-31	1,822	1,839	1,740	1,759	107,100	1,172.67
2010-05-28	1,724	1,742	1,704	1,742	85,700	1,161.33
2010-05-27	1,660	1,749	1,660	1,736	112,700	1,157.33
2010-05-26	1,750	1,760	1,662	1,675	104,100	1,116.67
2010-05-25	1,781	1,790	1,710	1,722	100,100	1,148
2010-05-24	1,820	1,835	1,760	1,812	142,300	1,208
2010-05-21	1,700	1,727	1,688	1,721	76,900	1,147.33
2010-05-20	1,750	1,768	1,740	1,748	54,900	1,165.33
2010-05-19	1,771	1,789	1,751	1,770	66,000	1,180
2010-05-18	1,801	1,810	1,794	1,800	78,200	1,200
2010-05-17	1,830	1,832	1,781	1,801	144,900	1,200.67
2010-05-14	1,874	1,875	1,853	1,861	78,000	1,240.67
2010-05-13	1,910	1,919	1,875	1,880	103,500	1,253.33
2010-05-12	1,931	1,950	1,922	1,930	96,600	1,286.67
2010-05-11	1,942	1,951	1,917	1,931	113,900	1,287.33
2010-05-10	1,905	1,943	1,905	1,930	91,500	1,286.67
2010-05-07	1,965	1,965	1,930	1,945	115,400	1,296.67
2010-05-06	1,950	2,030	1,920	2,015	280,900	1,343.33
2010-04-30	2,001	2,039	1,990	1,990	356,800	1,326.67
2010-04-28	2,002	2,017	1,919	1,999	1,138,399	1,332.67
2010-04-27	2,068	2,079	2,028	2,052	321,100	1,368
2010-04-26	2,006	2,078	2,005	2,068	325,000	1,378.67
2010-04-23	2,010	2,018	2,009	2,012	171,800	1,341.33
2010-04-22	2,011	2,017	1,984	2,014	184,400	1,342.67
2010-04-21	1,985	2,025	1,980	2,010	336,200	1,340
2010-04-20	1,930	1,980	1,919	1,980	373,400	1,320
2010-04-19	1,917	1,930	1,872	1,907	219,100	1,271.33
2010-04-16	1,891	1,921	1,888	1,910	123,200	1,273.33
2010-04-15	1,845	1,914	1,833	1,910	200,900	1,273.33
2010-04-14	1,852	1,860	1,831	1,840	134,100	1,226.67
2010-04-13	1,895	1,909	1,860	1,867	91,000	1,244.67
2010-04-12	1,910	1,930	1,890	1,920	180,800	1,280
2010-04-09	1,889	1,946	1,885	1,943	385,500	1,295.33
2010-04-08	1,780	1,900	1,773	1,885	580,200	1,256.67
2010-04-07	1,785	1,792	1,765	1,765	161,900	1,176.67
2010-04-06	1,777	1,800	1,777	1,789	108,900	1,192.67
2010-04-05	1,766	1,809	1,755	1,805	237,800	1,203.33
2010-04-02	1,820	1,829	1,750	1,787	463,800	1,191.33
2010-04-01	1,874	1,890	1,783	1,804	502,500	1,202.67
2010-03-31	1,900	1,915	1,874	1,895	254,800	1,263.33
2010-03-30	1,930	1,935	1,900	1,918	121,400	1,278.67
2010-03-29	1,920	1,970	1,900	1,943	102,600	1,295.33
2010-03-26	1,965	1,990	1,963	1,971	252,400	1,314
2010-03-25	1,886	1,943	1,886	1,939	345,500	1,292.67
2010-03-24	1,880	1,885	1,850	1,885	457,500	1,256.67
2010-03-23	1,900	1,927	1,856	1,888	456,700	1,258.67
2010-03-19	2,075	2,076	1,900	1,967	1,090,699	1,311.33
2010-03-18	2,079	2,100	2,010	2,075	3,107,598	1,383.33

分割・併合履歴： [2011-12-28]1株→1.5株 [1998-09-25]1株→1.1株 [1991-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31